Skip to main content

Mesa Air Group Inc (NQ: MESA )

0.8796 +0.0065 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.8689 0.8895 0.8415 0.8796 91,137 +0.01(+0.74%)
Mar 27, 2024 0.8600 0.8990 0.8401 0.8731 214,435 +0.01(+0.68%)
Mar 26, 2024 0.8410 0.8832 0.8410 0.8672 84,266 +0.00(+0.57%)
Mar 25, 2024 0.8776 0.8800 0.8305 0.8623 110,478 +0.00(+0.42%)
Mar 22, 2024 0.8600 0.8700 0.8301 0.8587 57,199 -0.00(-0.03%)
Mar 21, 2024 0.8100 0.8800 0.8100 0.8590 183,069 +0.03(+3.10%)
Mar 20, 2024 0.8100 0.8499 0.7810 0.8332 81,318 +0.05(+6.14%)
Mar 19, 2024 0.7800 0.8279 0.7511 0.7850 237,673 +0.01(+1.82%)
Mar 18, 2024 0.7949 0.7958 0.7600 0.7710 157,826 -0.02(-2.64%)
Mar 15, 2024 0.7800 0.8149 0.7800 0.7919 95,716 -0.00(-0.33%)
Mar 14, 2024 0.8111 0.8260 0.7780 0.7945 252,761 -0.04(-4.54%)
Mar 13, 2024 0.8400 0.8473 0.8201 0.8323 197,409 +0.03(+3.15%)
Mar 12, 2024 0.8990 0.8990 0.7500 0.8069 621,647 -0.06(-7.04%)
Mar 11, 2024 0.8900 0.9096 0.8600 0.8680 141,681 -0.01(-1.15%)
Mar 08, 2024 0.8800 0.8833 0.8322 0.8781 262,942 +0.01(+0.93%)
Mar 07, 2024 0.8600 0.8879 0.8600 0.8700 259,742 -0.01(-1.02%)
Mar 06, 2024 0.9189 0.9189 0.8511 0.8790 257,475 -0.03(-2.94%)
Mar 05, 2024 0.9200 0.9250 0.8510 0.9056 332,626 -0.02(-1.89%)
Mar 04, 2024 0.9308 0.9600 0.9089 0.9230 129,409 -0.02(-2.41%)
Mar 01, 2024 0.8900 0.9600 0.8900 0.9458 671,588 +0.05(+5.83%)
Feb 29, 2024 0.9189 0.9189 0.8800 0.8937 295,408 -0.01(-0.70%)
Feb 28, 2024 0.9100 0.9338 0.8906 0.9000 216,001 +0.00(+0.23%)
Feb 27, 2024 0.9000 0.9383 0.8901 0.8979 196,815 -0.03(-3.39%)
Feb 26, 2024 0.9200 0.9499 0.9000 0.9294 152,013 +0.00(+0.22%)
Feb 23, 2024 0.9264 0.9456 0.8925 0.9274 196,864 +0.00(+0.11%)
Feb 22, 2024 0.9650 0.9899 0.9200 0.9264 193,538 -0.04(-4.21%)
Feb 21, 2024 0.9600 1.010 0.9431 0.9671 215,966 -0.00(-0.03%)
Feb 20, 2024 1.000 1.000 0.9600 0.9674 124,068 -0.03(-3.26%)
Feb 16, 2024 0.9500 1.040 0.9200 1.000 640,562 +0.04(+3.84%)
Feb 15, 2024 0.9300 0.9657 0.9153 0.9630 138,739 +0.03(+3.58%)
Feb 14, 2024 0.9100 0.9350 0.9000 0.9297 214,687 +0.02(+2.16%)
Feb 13, 2024 0.9221 0.9496 0.9000 0.9100 174,561 -0.04(-3.77%)
Feb 12, 2024 0.9527 0.9875 0.9300 0.9457 290,971 -0.01(-0.73%)
Feb 09, 2024 0.9500 0.9900 0.9460 0.9527 272,349 +0.01(+0.71%)
Feb 08, 2024 0.9800 0.9800 0.9203 0.9460 157,294 -0.02(-1.59%)
Feb 07, 2024 0.9500 0.9899 0.9215 0.9613 310,520 -0.01(-1.46%)
Feb 06, 2024 0.9487 0.9900 0.8800 0.9755 269,380 +0.03(+2.76%)
Feb 05, 2024 0.9300 0.9900 0.9000 0.9493 413,578 +0.03(+3.49%)
Feb 02, 2024 0.9000 0.9300 0.8501 0.9173 200,032 +0.02(+2.50%)
Feb 01, 2024 0.9100 0.9339 0.8404 0.8949 867,541 -0.02(-1.81%)
Jan 31, 2024 0.9300 0.9700 0.9009 0.9114 402,817 -0.02(-2.00%)
Jan 30, 2024 0.9700 1.010 0.9300 0.9300 550,133 -0.07(-6.75%)
Jan 29, 2024 1.000 1.000 0.9500 0.9973 367,851 +0.01(+0.75%)
Jan 26, 2024 1.060 1.090 0.9619 0.9899 1,256,128 -0.08(-7.49%)
Jan 25, 2024 1.140 1.149 1.010 1.070 900,773 -0.04(-3.60%)
Jan 24, 2024 1.150 1.150 1.040 1.110 1,126,929 -0.04(-3.48%)
Jan 23, 2024 1.160 1.270 1.040 1.150 2,859,481 -0.01(-0.86%)
Jan 22, 2024 0.9500 1.190 0.9107 1.160 5,549,984 +0.20(+20.83%)
Jan 19, 2024 1.120 1.250 0.8800 0.9600 62,525,736 +0.32(+49.98%)
Jan 18, 2024 0.6500 0.6736 0.6201 0.6401 5,844,734 +0.02(+3.24%)
Jan 17, 2024 0.7311 0.7311 0.5523 0.6200 702,394 -0.12(-16.34%)
Jan 16, 2024 0.8700 0.8826 0.7200 0.7411 703,209 -0.13(-15.37%)
Jan 12, 2024 0.8650 0.9000 0.8327 0.8757 221,980 +0.00(+0.30%)
Jan 11, 2024 0.8400 0.9200 0.8311 0.8731 437,953 +0.02(+2.73%)
Jan 10, 2024 0.9710 0.9710 0.8011 0.8499 672,199 -0.14(-13.72%)
Jan 09, 2024 0.9700 1.060 0.9700 0.9850 195,926 -0.02(-1.50%)
Jan 08, 2024 0.9600 1.060 0.9600 1.000 283,241 +0.04(+4.17%)
Jan 05, 2024 0.9000 0.9897 0.9000 0.9600 490,319 +0.07(+7.67%)
Jan 04, 2024 0.9000 0.9400 0.8728 0.8916 245,085 +0.00(+0.18%)
Jan 03, 2024 1.000 1.000 0.8700 0.8900 447,419 -0.09(-9.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.